Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

6.960 -0.040 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.530 1.570 1.470 1.510 649,880 -0.06(-3.82%)
Jul 28, 2022 1.590 1.660 1.520 1.570 367,482 -0.06(-3.68%)
Jul 27, 2022 1.560 1.680 1.525 1.630 533,255 +0.07(+4.49%)
Jul 26, 2022 1.490 1.560 1.470 1.560 455,284 +0.08(+5.41%)
Jul 25, 2022 1.730 1.737 1.460 1.480 1,655,130 -0.22(-12.94%)
Jul 22, 2022 2.130 2.130 1.700 1.700 1,316,384 -0.41(-19.43%)
Jul 21, 2022 2.090 2.180 2.020 2.110 690,165 +0.05(+2.43%)
Jul 20, 2022 1.930 2.080 1.920 2.060 1,159,004 +0.18(+9.57%)
Jul 19, 2022 1.810 1.900 1.780 1.880 1,005,901 +0.09(+5.03%)
Jul 18, 2022 1.920 2.050 1.770 1.790 1,522,343 -0.06(-3.24%)
Jul 15, 2022 1.820 1.920 1.810 1.850 320,295 +0.09(+5.11%)
Jul 14, 2022 1.700 1.790 1.650 1.760 339,700 +0.03(+1.73%)
Jul 13, 2022 1.750 1.812 1.700 1.730 243,899 -0.05(-2.81%)
Jul 12, 2022 1.840 1.865 1.750 1.780 268,120 -0.07(-3.78%)
Jul 11, 2022 1.790 1.920 1.740 1.850 491,029 -0.02(-1.07%)
Jul 08, 2022 1.760 1.911 1.720 1.870 476,584 +0.06(+3.31%)
Jul 07, 2022 1.710 1.820 1.710 1.810 480,480 +0.11(+6.47%)
Jul 06, 2022 1.920 1.920 1.670 1.700 854,271 -0.16(-8.60%)
Jul 05, 2022 1.710 1.870 1.650 1.860 701,517 +0.09(+5.08%)
Jul 01, 2022 1.780 1.920 1.760 1.770 987,355 +0.09(+5.36%)
Jun 30, 2022 1.970 1.970 1.660 1.680 1,354,977 -0.45(-21.13%)
Jun 29, 2022 2.160 2.170 1.850 2.130 2,091,506 -0.01(-0.47%)
Jun 28, 2022 2.050 2.590 2.050 2.140 3,521,172 +0.12(+5.94%)
Jun 27, 2022 1.690 2.055 1.570 2.020 1,898,715 +0.38(+23.17%)
Jun 24, 2022 1.510 1.710 1.490 1.640 1,815,212 +0.20(+13.89%)
Jun 23, 2022 1.330 1.960 1.310 1.440 11,356,613 +0.12(+9.09%)
Jun 22, 2022 1.300 1.410 1.300 1.320 119,735 -0.05(-3.65%)
Jun 21, 2022 1.260 1.410 1.260 1.370 257,584 +0.16(+13.22%)
Jun 17, 2022 1.230 1.288 1.210 1.210 879,726 +0.00(+0.00%)
Jun 16, 2022 1.270 1.290 1.210 1.210 280,435 -0.14(-10.37%)
Jun 15, 2022 1.270 1.390 1.270 1.350 212,741 +0.07(+5.47%)
Jun 14, 2022 1.250 1.309 1.210 1.280 241,244 +0.03(+1.99%)
Jun 13, 2022 1.350 1.400 1.250 1.255 351,408 -0.24(-16.05%)
Jun 10, 2022 1.530 1.570 1.422 1.495 125,672 -0.06(-4.17%)
Jun 09, 2022 1.660 1.660 1.500 1.560 183,408 -0.12(-7.14%)
Jun 08, 2022 1.650 1.750 1.600 1.680 163,556 +0.02(+1.20%)
Jun 07, 2022 1.620 1.660 1.530 1.660 108,886 +0.06(+3.75%)
Jun 06, 2022 1.750 1.780 1.550 1.600 196,482 -0.06(-3.61%)
Jun 03, 2022 1.760 1.790 1.620 1.660 408,992 -0.10(-5.68%)
Jun 02, 2022 1.600 1.779 1.600 1.760 182,000 +0.15(+9.32%)
Jun 01, 2022 1.700 1.730 1.560 1.610 187,021 -0.07(-4.17%)
May 31, 2022 1.610 1.880 1.610 1.680 417,947 +0.09(+5.66%)
May 27, 2022 1.510 1.610 1.490 1.590 274,817 +0.11(+7.43%)
May 26, 2022 1.450 1.500 1.350 1.480 243,808 +0.03(+2.07%)
May 25, 2022 1.380 1.460 1.350 1.450 72,598 +0.11(+8.21%)
May 24, 2022 1.420 1.420 1.300 1.340 144,713 -0.12(-8.22%)
May 23, 2022 1.560 1.560 1.400 1.460 123,416 -0.04(-2.67%)
May 20, 2022 1.620 1.620 1.400 1.500 216,356 -0.06(-3.85%)
May 19, 2022 1.530 1.646 1.480 1.560 198,112 +0.10(+6.85%)
May 18, 2022 1.570 1.580 1.430 1.460 330,226 -0.14(-8.75%)
May 17, 2022 1.500 1.600 1.480 1.600 199,744 +0.19(+13.48%)
May 16, 2022 1.480 1.550 1.405 1.410 174,258 -0.11(-7.24%)
May 13, 2022 1.420 1.554 1.420 1.520 323,042 +0.13(+9.35%)
May 12, 2022 1.140 1.450 1.140 1.390 438,776 +0.14(+11.20%)
May 11, 2022 1.360 1.490 1.250 1.250 522,507 -0.23(-15.54%)
May 10, 2022 1.700 1.730 1.440 1.480 531,158 -0.15(-9.20%)
May 09, 2022 1.780 1.820 1.570 1.630 474,968 -0.25(-13.30%)
May 06, 2022 2.100 2.100 1.830 1.880 443,093 -0.25(-11.74%)
May 05, 2022 2.360 2.380 2.110 2.130 239,627 -0.30(-12.35%)
May 04, 2022 2.330 2.450 2.190 2.430 281,711 +0.10(+4.29%)
May 03, 2022 2.440 2.500 2.250 2.330 228,529 -0.11(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.